Kohl's Corporation (BVMF:K1SS34)
Brazil
· Delayed Price · Currency is BRL 119.17
-0.83 (-0.69%)
At close: Dec 5, 2025
Kohl's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.09 | 119.17 | 119.09 | 119.17 | 119.17 | -0.69% | 10 |
| Dec 4, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -6.32% | 210 |
| Dec 3, 2025 | 130.27 | 130.27 | 128.10 | 128.10 | 128.10 | -1.67% | 200 |
| Dec 2, 2025 | 131.11 | 131.11 | 130.03 | 130.28 | 130.28 | -0.63% | 213 |
| Dec 1, 2025 | 131.69 | 132.84 | 130.40 | 131.11 | 131.11 | -0.05% | 173 |
| Nov 28, 2025 | 131.00 | 131.18 | 131.00 | 131.18 | 131.18 | -0.39% | 279 |
| Nov 27, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - | 5 |
| Nov 26, 2025 | 120.00 | 131.69 | 120.00 | 131.69 | 131.69 | 9.74% | 624 |
| Nov 25, 2025 | 109.36 | 120.00 | 109.36 | 120.00 | 120.00 | 46.77% | 3,469 |
| Nov 21, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - | 1 |
| Nov 19, 2025 | 83.77 | 83.77 | 81.44 | 81.76 | 81.76 | -4.49% | 47 |
| Nov 18, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -4.89% | 40 |
| Nov 14, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | -5.70% | 60 |
| Nov 13, 2025 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -0.91% | 90 |
| Nov 12, 2025 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | 0.39% | 50 |
| Nov 11, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | 0.08% | 60 |
| Nov 10, 2025 | 95.77 | 96.40 | 95.77 | 95.87 | 95.87 | 1.20% | 186 |
| Nov 6, 2025 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | -0.39% | 180 |
| Nov 5, 2025 | 86.83 | 95.10 | 86.83 | 95.10 | 95.10 | 9.64% | 22 |
| Nov 4, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - | 12 |
| Nov 3, 2025 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 1.43% | 10 |
| Oct 30, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -2.14% | 19 |
| Oct 28, 2025 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | -0.83% | 4 |
| Oct 22, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | -0.51% | 5 |
| Oct 21, 2025 | 89.65 | 90.19 | 88.57 | 88.57 | 88.57 | 2.80% | 25 |
| Oct 20, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 4.73% | 16 |
| Oct 17, 2025 | 85.75 | 85.75 | 82.27 | 82.27 | 82.27 | -3.44% | 22 |
| Oct 16, 2025 | 83.92 | 85.20 | 83.92 | 85.20 | 85.20 | 0.91% | 36 |
| Oct 14, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 3.97% | 1 |
| Oct 10, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -0.96% | 20 |
| Oct 9, 2025 | 82.16 | 82.16 | 82.00 | 82.00 | 82.00 | -4.48% | 2 |
| Oct 8, 2025 | 90.89 | 90.89 | 85.85 | 85.85 | 85.85 | -4.62% | 16 |
| Oct 3, 2025 | 90.00 | 90.01 | 89.83 | 90.01 | 90.01 | 8.97% | 15 |
| Oct 1, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.15% | 1 |
| Sep 30, 2025 | 81.84 | 82.72 | 81.20 | 82.72 | 82.72 | 2.12% | 5 |
| Sep 29, 2025 | 83.97 | 83.97 | 81.00 | 81.00 | 81.00 | -6.74% | 8 |
| Sep 26, 2025 | 86.51 | 86.85 | 86.51 | 86.85 | 86.85 | -6.21% | 7 |
| Sep 24, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.49% | 1 |
| Sep 23, 2025 | 93.95 | 94.00 | 93.95 | 94.00 | 94.00 | 3.30% | 23 |
| Sep 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.70% | 3 |
| Sep 18, 2025 | 95.10 | 95.10 | 94.50 | 94.50 | 94.50 | -1.32% | 3 |
| Sep 17, 2025 | 79.00 | 95.76 | 79.00 | 95.76 | 95.76 | 7.90% | 208 |
| Sep 8, 2025 | 88.19 | 88.75 | 88.19 | 88.75 | 88.30 | -1.39% | 4 |
| Sep 5, 2025 | 89.70 | 90.00 | 89.70 | 90.00 | 89.54 | 5.88% | 7 |
| Sep 3, 2025 | 88.61 | 89.99 | 85.00 | 85.00 | 84.57 | -2.97% | 331 |
| Sep 2, 2025 | 84.80 | 87.60 | 84.80 | 87.60 | 87.15 | 5.09% | 106 |
| Aug 29, 2025 | 83.04 | 83.36 | 83.04 | 83.36 | 82.94 | -5.10% | 13 |
| Aug 28, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.39 | 2.94% | 1 |
| Aug 27, 2025 | 84.50 | 89.25 | 84.50 | 85.33 | 84.90 | 17.73% | 237 |
| Aug 21, 2025 | 72.48 | 72.48 | 72.48 | 72.48 | 72.11 | -3.62% | 2 |
| Aug 15, 2025 | 73.90 | 75.20 | 73.90 | 75.20 | 74.82 | 1.81% | 205 |
| Aug 14, 2025 | 73.83 | 73.86 | 73.83 | 73.86 | 73.48 | - | 103 |
| Aug 13, 2025 | 70.75 | 73.86 | 70.75 | 73.86 | 73.48 | 7.94% | 2 |
| Aug 12, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.08 | 3.38% | 11 |
| Aug 11, 2025 | 60.00 | 66.19 | 60.00 | 66.19 | 65.85 | 9.44% | 13 |
| Aug 8, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.17 | -1.27% | 2 |
| Aug 7, 2025 | 63.06 | 63.06 | 61.26 | 61.26 | 60.95 | -1.78% | 13 |
| Aug 5, 2025 | 63.06 | 63.06 | 62.37 | 62.37 | 62.05 | 7.96% | 6 |
| Aug 1, 2025 | 59.94 | 59.94 | 57.77 | 57.77 | 57.48 | -5.70% | 433 |
| Jul 31, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 60.95 | -6.27% | 7 |
| Jul 30, 2025 | 66.04 | 66.04 | 65.36 | 65.36 | 65.03 | -7.62% | 794 |
| Jul 28, 2025 | 71.96 | 71.96 | 68.89 | 70.75 | 70.39 | -0.85% | 69 |
| Jul 25, 2025 | 71.99 | 71.99 | 71.36 | 71.36 | 71.00 | -4.28% | 110 |
| Jul 24, 2025 | 66.48 | 76.25 | 66.36 | 74.55 | 74.17 | 9.89% | 457 |
| Jul 23, 2025 | 80.40 | 80.40 | 66.00 | 67.84 | 67.49 | -15.75% | 721 |
| Jul 22, 2025 | 66.37 | 80.99 | 66.37 | 80.52 | 80.11 | 43.04% | 2,311 |
| Jul 21, 2025 | 54.49 | 56.29 | 53.95 | 56.29 | 56.00 | 4.34% | 17 |
| Jul 18, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.68 | 3.89% | 3 |
| Jul 16, 2025 | 52.20 | 52.20 | 51.93 | 51.93 | 51.67 | -0.10% | 16 |
| Jul 15, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.72 | -4.18% | 1 |
| Jul 14, 2025 | 53.85 | 54.40 | 53.85 | 54.25 | 53.97 | 4.37% | 19 |
| Jul 11, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.72 | -3.38% | 1 |
| Jul 10, 2025 | 51.50 | 54.66 | 51.50 | 53.80 | 53.53 | 4.32% | 59 |
| Jul 9, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.31 | 3.14% | 4 |
| Jul 8, 2025 | 50.36 | 50.36 | 48.61 | 50.00 | 49.75 | -0.73% | 39 |
| Jul 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.11 | 2.52% | 2 |
| Jul 4, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 48.88 | 0.27% | 4 |
| Jul 2, 2025 | 49.25 | 49.73 | 49.00 | 49.00 | 48.75 | 6.08% | 33 |
| Jul 1, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 45.95 | -2.55% | 4 |
| Jun 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | 3.04% | 1 |
| Jun 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | 4.55% | 7 |
| Jun 23, 2025 | 44.50 | 44.50 | 44.00 | 44.00 | 43.78 | -6.60% | 113 |
| Jun 17, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 46.87 | 2.52% | 100 |
| Jun 16, 2025 | 47.00 | 47.00 | 45.95 | 45.95 | 45.72 | -1.37% | 4 |
| Jun 13, 2025 | 47.00 | 47.00 | 46.59 | 46.59 | 46.35 | -4.68% | 348 |
| Jun 12, 2025 | 48.67 | 48.88 | 47.00 | 48.88 | 48.63 | -0.59% | 22 |
| Jun 6, 2025 | 49.65 | 49.65 | 49.17 | 49.17 | 48.46 | 4.17% | 2 |
| Jun 5, 2025 | 46.09 | 47.20 | 46.09 | 47.20 | 46.51 | 0.85% | 4 |